KabuInsight

ランドコンピュータ

3924
プライム/情報･通信業/R&D COMPUTER CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13913.0919.0912.0913.00.00.00%14,800
2026-03-12920.0920.0913.0913.0-3.0-0.33%13,600
2026-03-11927.0927.0916.0916.0-3.0-0.33%20,700
2026-03-10926.0929.0919.0919.0-2.0-0.22%20,300
2026-03-09911.0924.0907.0921.0-3.0-0.32%25,900
2026-03-06905.0925.0905.0924.0+22.0+2.44%28,900
2026-03-05917.0925.0900.0902.0-3.0-0.33%50,600
2026-03-04911.0912.0905.0905.0-12.0-1.31%51,200
2026-03-03926.0926.0915.0917.0-18.0-1.93%54,200
2026-03-02941.0941.0932.0935.0-6.0-0.64%30,400
2026-02-27935.0945.0930.0941.0+11.0+1.18%25,700
2026-02-26925.0936.0921.0930.0+12.0+1.31%22,200
2026-02-25916.0922.0914.0918.0+2.0+0.22%26,600
2026-02-24925.0925.0916.0916.0-9.0-0.97%45,200
2026-02-20932.0932.0925.0925.0-7.0-0.75%19,700
2026-02-19929.0934.0929.0932.0+7.0+0.76%15,100
2026-02-18920.0936.0917.0925.0+9.0+0.98%31,900
2026-02-17922.0923.0909.0916.0-5.0-0.54%59,700
2026-02-16920.0923.0918.0921.0+2.0+0.22%40,800
2026-02-13950.0954.0902.0919.0-91.0-9.01%161,100
2026-02-121,002.01,010.0998.01,010.0+10.0+1.00%36,200
2026-02-10975.01,003.0975.01,000.0+25.0+2.56%38,900
2026-02-09980.0980.0972.0975.0+1.0+0.10%24,500
2026-02-06980.0995.0969.0974.0-6.0-0.61%50,900
2026-02-05971.0980.0971.0980.0+6.0+0.62%12,300
2026-02-04980.0982.0974.0974.0-9.0-0.92%23,200
2026-02-03980.0990.0980.0983.0+4.0+0.41%16,600
2026-02-02978.0985.0976.0979.0+6.0+0.62%25,400
2026-01-30969.0973.0966.0973.0+3.0+0.31%12,000
2026-01-29964.0970.0958.0970.0+6.0+0.62%16,800
2026-01-28967.0967.0963.0964.0+1.0+0.10%10,800
2026-01-27960.0967.0960.0963.0+2.0+0.21%11,100
2026-01-26970.0974.0960.0961.0-7.0-0.72%20,300
2026-01-23959.0971.0959.0968.0+11.0+1.15%25,200
2026-01-22960.0960.0954.0957.0+3.0+0.31%12,400
2026-01-21953.0955.0942.0954.0-6.0-0.63%29,500
2026-01-20966.0967.0950.0960.0-8.0-0.83%51,100
2026-01-19966.0971.0960.0968.0+7.0+0.73%21,100
2026-01-16969.0969.0959.0961.0-7.0-0.72%12,700
2026-01-15958.0968.0954.0968.0+10.0+1.04%18,500
2026-01-14967.0970.0958.0958.0-4.0-0.42%29,400
2026-01-13978.0980.0962.0962.0-5.0-0.52%38,000
2026-01-09971.0974.0967.0967.0-4.0-0.41%14,400
2026-01-08972.0975.0967.0971.0+2.0+0.21%12,100
2026-01-07965.0977.0965.0969.0+4.0+0.41%24,200
2026-01-06960.0976.0956.0965.0+15.0+1.58%26,300
2026-01-05953.0960.0950.0950.0-4.0-0.42%36,200
2025-12-30945.0961.0945.0954.0+8.0+0.85%26,800
2025-12-29938.0956.0938.0946.0+9.0+0.96%39,900
2025-12-26937.0944.0931.0937.0+2.0+0.21%26,700
2025-12-25930.0939.0925.0935.0+10.0+1.08%11,700
2025-12-24935.0935.0925.0925.0-5.0-0.54%14,200
2025-12-23932.0939.0930.0930.00.00.00%11,200
2025-12-22942.0942.0930.0930.0-8.0-0.85%14,100
2025-12-19938.0942.0936.0938.00.00.00%7,700
2025-12-18940.0943.0937.0938.0-2.0-0.21%11,200
2025-12-17935.0944.0935.0940.0+2.0+0.21%12,900
2025-12-16937.0944.0933.0938.0+5.0+0.54%14,200
2025-12-15927.0936.0922.0933.0+11.0+1.19%15,800
2025-12-12925.0926.0921.0922.0+1.0+0.11%6,900
2025-12-11920.0924.0918.0921.0+3.0+0.33%12,900
2025-12-10910.0919.0910.0918.0+8.0+0.88%12,700
2025-12-09919.0919.0908.0910.0-8.0-0.87%25,100
2025-12-08912.0918.0912.0918.0+6.0+0.66%12,400
2025-12-05925.0925.0911.0912.0+2.0+0.22%24,900
2025-12-04911.0914.0910.0910.00.00.00%12,400
2025-12-03911.0912.0908.0910.0-1.0-0.11%10,000
2025-12-02915.0915.0910.0911.0+3.0+0.33%9,500
2025-12-01915.0917.0908.0908.00.00.00%35,000
2025-11-28904.0912.0904.0908.0+5.0+0.55%18,700
2025-11-27910.0910.0903.0903.0-4.0-0.44%13,600
2025-11-26909.0910.0904.0907.0+2.0+0.22%17,400
2025-11-25903.0905.0899.0905.0+8.0+0.89%21,200
2025-11-21888.0897.0886.0897.0+8.0+0.90%24,900
2025-11-20893.0897.0888.0889.00.00.00%29,200
2025-11-19893.0894.0888.0889.0-3.0-0.34%36,600
2025-11-18887.0895.0885.0892.0+2.0+0.22%40,700
2025-11-17905.0905.0887.0890.0-15.0-1.66%95,800
2025-11-14925.0925.0900.0905.0-62.0-6.41%193,000
2025-11-13965.0980.0962.0967.0-5.0-0.51%48,900
2025-11-12974.0980.0968.0972.0-2.0-0.21%32,900
2025-11-11970.0975.0965.0974.0+4.0+0.41%24,200
2025-11-10957.0975.0957.0970.0+13.0+1.36%19,200
2025-11-07966.0966.0951.0957.0-4.0-0.42%25,800
2025-11-06963.0967.0958.0961.0-2.0-0.21%13,700
2025-11-05963.0963.0940.0963.00.00.00%32,900
2025-11-04974.0975.0955.0963.0-10.0-1.03%45,500
2025-10-31990.0990.0970.0973.0-13.0-1.32%20,600
2025-10-30981.0987.0965.0986.0+5.0+0.51%45,800
2025-10-29991.0991.0979.0981.0-9.0-0.91%20,400
2025-10-281,000.01,000.0987.0990.0-9.0-0.90%23,000
2025-10-271,000.01,005.0992.0999.0-3.0-0.30%32,900
2025-10-241,000.01,002.0989.01,002.0-1.0-0.10%39,200
2025-10-231,005.01,005.0998.01,003.0-1.0-0.10%34,200
2025-10-22983.01,004.0975.01,004.0+16.0+1.62%63,200
2025-10-21990.01,019.0980.0988.0+43.0+4.55%197,500
2025-10-20951.0954.0940.0945.0+9.0+0.96%19,400
2025-10-17936.0940.0930.0936.0-4.0-0.43%24,800
2025-10-16950.0955.0937.0940.0+1.0+0.11%37,100
2025-10-15930.0939.0928.0939.0+18.0+1.95%20,700
2025-10-14905.0935.0904.0921.0+10.0+1.10%50,800
2025-10-10914.0916.0904.0911.0-4.0-0.44%22,100
2025-10-09924.0926.0913.0915.0-8.0-0.87%30,600
2025-10-08929.0936.0923.0923.0-6.0-0.65%29,700
2025-10-07926.0935.0916.0929.0+4.0+0.43%24,800
2025-10-06942.0945.0925.0925.0+1.0+0.11%34,100
2025-10-03914.0931.0899.0924.0+14.0+1.54%38,900
2025-10-02915.0918.0908.0910.0-10.0-1.09%44,000
2025-10-01942.0943.0919.0920.0-23.0-2.44%59,400
2025-09-30961.0961.0943.0943.0-17.0-1.77%40,300
2025-09-29967.0976.0951.0960.0-30.0-3.03%42,300
2025-09-26988.0995.0987.0990.0+7.0+0.71%21,100
2025-09-25990.0990.0980.0983.00.00.00%20,600
2025-09-24987.0991.0982.0983.0+1.0+0.10%29,500
2025-09-22980.0988.0979.0982.0+7.0+0.72%18,000
2025-09-19980.0983.0970.0975.0-5.0-0.51%26,400
2025-09-18982.0982.0966.0980.0-5.0-0.51%28,900
2025-09-17988.0988.0971.0985.00.00.00%20,400
2025-09-16968.0988.0964.0985.0+24.0+2.50%45,300
2025-09-12959.0963.0954.0961.0——12,700

直近120営業日分を表示